Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 28.55 | 28.61 | 28.45 | 28.47 | 11,132 | +0.02(+0.07%) |
May 30, 2007 | 28.25 | 28.55 | 28.25 | 28.45 | 7,368 | +0.00(+0.00%) |
May 29, 2007 | 28.50 | 28.59 | 28.35 | 28.45 | 17,500 | -0.25(-0.87%) |
May 25, 2007 | 28.66 | 28.97 | 28.66 | 28.70 | 5,625 | +0.04(+0.14%) |
May 24, 2007 | 28.85 | 29.05 | 28.66 | 28.66 | 8,784 | -0.19(-0.66%) |
May 23, 2007 | 29.10 | 29.10 | 28.85 | 28.85 | 8,779 | -0.25(-0.86%) |
May 22, 2007 | 29.14 | 29.14 | 28.90 | 29.10 | 11,690 | +0.27(+0.94%) |
May 21, 2007 | 28.97 | 29.12 | 28.81 | 28.83 | 11,004 | +0.00(+0.00%) |
May 18, 2007 | 28.97 | 29.12 | 28.81 | 28.83 | 11,004 | -0.12(-0.41%) |
May 17, 2007 | 29.00 | 29.14 | 28.76 | 28.95 | 12,284 | +0.15(+0.52%) |
May 16, 2007 | 28.75 | 28.94 | 28.67 | 28.80 | 7,750 | -0.23(-0.79%) |
May 15, 2007 | 28.71 | 29.03 | 28.71 | 29.03 | 9,041 | +0.33(+1.15%) |
May 14, 2007 | 28.80 | 29.09 | 28.70 | 28.70 | 2,555 | -0.22(-0.76%) |
May 11, 2007 | 28.72 | 29.24 | 28.70 | 28.92 | 18,097 | +0.56(+1.97%) |
May 10, 2007 | 28.30 | 28.74 | 28.30 | 28.36 | 26,719 | -0.09(-0.32%) |
May 09, 2007 | 28.33 | 28.50 | 28.20 | 28.45 | 12,960 | -0.03(-0.11%) |
May 08, 2007 | 28.30 | 28.48 | 28.30 | 28.48 | 8,456 | +0.19(+0.67%) |
May 07, 2007 | 28.24 | 28.45 | 28.24 | 28.29 | 23,710 | +0.05(+0.18%) |
May 04, 2007 | 28.40 | 28.45 | 27.80 | 28.24 | 17,119 | -0.01(-0.04%) |
May 03, 2007 | 27.85 | 28.25 | 27.85 | 28.25 | 6,734 | +0.27(+0.96%) |
May 02, 2007 | 27.71 | 28.18 | 27.71 | 27.98 | 7,115 | +0.18(+0.65%) |
May 01, 2007 | 27.99 | 28.05 | 27.65 | 27.80 | 14,174 | -0.14(-0.50%) |
Apr 30, 2007 | 27.85 | 28.04 | 27.82 | 27.94 | 11,708 | +0.14(+0.50%) |
Apr 27, 2007 | 27.80 | 28.00 | 27.66 | 27.80 | 10,171 | -0.05(-0.18%) |
Apr 26, 2007 | 28.05 | 28.27 | 27.85 | 27.85 | 9,985 | -0.30(-1.07%) |
Apr 25, 2007 | 28.00 | 28.25 | 28.00 | 28.15 | 7,244 | -0.09(-0.32%) |
Apr 24, 2007 | 28.10 | 28.24 | 28.00 | 28.24 | 10,888 | +0.14(+0.50%) |
Apr 23, 2007 | 27.93 | 28.20 | 27.86 | 28.10 | 13,481 | +0.10(+0.36%) |
Apr 20, 2007 | 27.85 | 28.15 | 27.85 | 28.00 | 3,684 | +0.23(+0.83%) |
Apr 19, 2007 | 27.90 | 27.90 | 27.76 | 27.77 | 9,238 | -0.36(-1.28%) |
Apr 18, 2007 | 28.00 | 28.13 | 28.00 | 28.13 | 2,939 | +0.13(+0.46%) |
Apr 17, 2007 | 27.92 | 28.23 | 27.91 | 28.00 | 11,204 | -0.14(-0.50%) |
Apr 16, 2007 | 27.81 | 28.25 | 27.81 | 28.14 | 20,593 | +0.22(+0.79%) |
Apr 13, 2007 | 27.65 | 27.92 | 27.65 | 27.92 | 9,156 | +0.17(+0.61%) |
Apr 12, 2007 | 27.95 | 27.95 | 27.55 | 27.75 | 4,636 | -0.20(-0.72%) |
Apr 11, 2007 | 27.90 | 28.05 | 27.84 | 27.95 | 6,417 | +0.05(+0.18%) |
Apr 10, 2007 | 28.02 | 28.16 | 27.90 | 27.90 | 8,907 | -0.05(-0.18%) |
Apr 09, 2007 | 27.88 | 28.15 | 27.80 | 27.95 | 16,304 | +0.07(+0.25%) |
Apr 05, 2007 | 27.90 | 27.90 | 27.71 | 27.88 | 31,840 | +0.08(+0.29%) |
Apr 04, 2007 | 27.73 | 27.80 | 27.02 | 27.80 | 25,340 | +0.15(+0.54%) |
Apr 03, 2007 | 27.50 | 27.83 | 27.50 | 27.65 | 30,875 | +0.30(+1.10%) |
Apr 02, 2007 | 27.46 | 27.60 | 27.32 | 27.35 | 31,568 | +0.01(+0.04%) |
Mar 30, 2007 | 26.98 | 27.75 | 26.90 | 27.34 | 25,238 | +0.36(+1.33%) |
Mar 29, 2007 | 26.92 | 27.25 | 26.91 | 26.98 | 12,806 | -0.12(-0.44%) |
Mar 28, 2007 | 27.30 | 27.30 | 26.75 | 27.10 | 22,016 | +0.10(+0.37%) |
Mar 27, 2007 | 26.24 | 27.10 | 26.14 | 27.00 | 32,764 | +0.75(+2.86%) |
Mar 26, 2007 | 26.00 | 26.37 | 26.00 | 26.25 | 27,038 | +0.43(+1.67%) |
Mar 23, 2007 | 25.95 | 25.95 | 25.70 | 25.82 | 25,500 | +0.07(+0.27%) |
Mar 22, 2007 | 25.93 | 25.99 | 25.71 | 25.75 | 15,287 | +0.00(+0.00%) |
Mar 21, 2007 | 25.81 | 26.08 | 25.55 | 25.75 | 25,859 | -0.02(-0.08%) |
Mar 20, 2007 | 25.89 | 26.05 | 25.75 | 25.77 | 16,692 | -0.13(-0.50%) |
Mar 19, 2007 | 25.40 | 25.95 | 25.40 | 25.90 | 11,518 | +0.65(+2.57%) |
Mar 16, 2007 | 25.40 | 25.74 | 25.25 | 25.25 | 18,883 | -0.35(-1.37%) |
Mar 15, 2007 | 25.00 | 25.60 | 25.00 | 25.60 | 27,188 | +0.40(+1.59%) |
Mar 14, 2007 | 25.16 | 25.20 | 24.81 | 25.20 | 31,493 | -0.39(-1.52%) |
Mar 13, 2007 | 25.89 | 26.00 | 25.59 | 25.59 | 10,775 | -0.41(-1.58%) |
Mar 12, 2007 | 26.30 | 26.30 | 25.92 | 26.00 | 13,813 | -0.18(-0.69%) |
Mar 09, 2007 | 26.69 | 26.69 | 26.02 | 26.18 | 10,687 | -0.16(-0.61%) |
Mar 08, 2007 | 26.50 | 26.80 | 26.34 | 26.34 | 5,630 | +0.24(+0.92%) |
Mar 07, 2007 | 25.66 | 26.25 | 25.60 | 26.10 | 13,682 | +0.20(+0.77%) |
Mar 06, 2007 | 26.00 | 26.10 | 25.89 | 25.90 | 11,343 | +0.39(+1.53%) |
Mar 05, 2007 | 25.85 | 25.99 | 25.51 | 25.51 | 21,069 | -0.63(-2.41%) |
Mar 02, 2007 | 26.70 | 26.70 | 26.01 | 26.14 | 13,907 | -0.60(-2.24%) |